Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.44	34.06	33.26	33.53	33.53	2.16%	4,524,366
Jun 25, 2026	33.08	33.54	32.33	32.82	32.82	2.95%	3,317,682
Jun 24, 2026	31.39	32.54	31.35	31.88	31.88	-5.15%	6,152,680
Jun 23, 2026	33.31	34.33	33.21	33.61	33.61	-2.95%	3,496,074
Jun 22, 2026	34.85	35.21	34.48	34.63	34.63	-10.28%	5,772,566
Jun 18, 2026	39.61	40.25	37.93	38.60	38.60	-0.75%	4,260,309
Jun 17, 2026	40.45	41.27	38.80	38.89	38.89	-1.87%	4,624,450
Jun 16, 2026	40.06	40.17	39.26	39.63	39.63	0.10%	2,125,204
Jun 15, 2026	39.60	40.24	39.14	39.59	39.59	8.47%	4,944,222
Jun 12, 2026	36.52	36.65	35.82	36.50	36.50	1.67%	5,106,618
Jun 11, 2026	33.63	36.02	33.53	35.90	35.90	7.07%	5,128,471
Jun 10, 2026	33.60	34.59	33.35	33.53	33.53	-5.52%	4,540,563
Jun 9, 2026	36.35	36.56	34.37	35.49	35.49	-1.09%	4,693,176
Jun 8, 2026	36.33	36.64	35.84	35.88	35.88	-2.02%	3,260,311
Jun 5, 2026	37.87	37.94	36.46	36.62	36.62	-6.39%	5,335,849
Jun 4, 2026	38.85	39.21	38.24	39.12	39.12	3.11%	3,263,384
Jun 3, 2026	38.18	38.64	37.86	37.94	37.94	-1.61%	2,724,222
Jun 2, 2026	38.71	38.92	37.82	38.56	38.56	1.45%	2,729,318
Jun 1, 2026	37.88	38.35	36.86	38.01	38.01	-4.64%	4,309,718
May 29, 2026	39.50	40.74	39.28	39.86	39.86	-0.92%	4,800,522
May 28, 2026	38.85	40.87	38.29	40.23	40.23	1.80%	2,943,328
May 27, 2026	39.52	40.19	39.48	39.52	39.52	-3.96%	2,667,507
May 26, 2026	40.58	41.36	40.30	41.15	41.15	4.10%	2,371,819
May 22, 2026	39.65	39.98	38.49	39.53	39.53	-1.35%	2,978,305
May 21, 2026	39.71	40.89	39.47	40.07	40.07	-1.48%	2,125,393
May 20, 2026	39.98	40.91	39.63	40.67	40.67	3.75%	3,267,361
May 19, 2026	39.61	39.68	38.44	39.20	39.20	-3.31%	4,340,051
May 18, 2026	40.95	41.65	40.24	40.54	40.54	0.67%	2,088,968
May 15, 2026	41.55	41.57	40.24	40.27	40.27	-8.71%	4,332,179
May 14, 2026	44.55	44.74	43.80	44.11	44.11	-1.50%	2,138,482
May 13, 2026	44.13	44.78	43.64	44.78	44.78	-1.19%	3,211,960
May 12, 2026	44.38	45.74	43.43	45.32	45.32	-1.78%	2,367,830
May 11, 2026	45.15	46.41	45.02	46.14	46.14	2.85%	2,806,503
May 8, 2026	44.17	45.29	44.17	44.86	44.86	-0.13%	2,728,227
May 7, 2026	47.17	47.34	44.78	44.92	44.92	-2.77%	3,503,526
May 6, 2026	45.11	46.86	44.92	46.20	46.20	10.66%	4,466,013
May 5, 2026	43.04	43.29	41.71	41.75	41.75	-0.10%	2,380,949
May 4, 2026	42.13	42.76	41.62	41.79	41.79	-0.69%	2,291,412
May 1, 2026	42.15	42.80	41.84	42.08	42.08	-0.94%	2,001,779
Apr 30, 2026	42.91	42.99	42.15	42.48	42.48	2.39%	2,995,644
Apr 29, 2026	41.89	42.33	41.27	41.49	41.49	-4.27%	3,801,976
Apr 28, 2026	43.35	43.75	42.60	43.34	43.34	-3.67%	3,061,522
Apr 27, 2026	45.21	45.29	44.48	44.99	44.99	-1.64%	1,523,573
Apr 24, 2026	45.07	46.11	44.45	45.74	45.74	4.05%	2,187,751
Apr 23, 2026	44.28	44.82	43.14	43.96	43.96	-3.36%	3,297,646
Apr 22, 2026	45.94	46.56	45.32	45.49	45.49	-0.18%	2,564,507
Apr 21, 2026	47.46	47.80	45.48	45.57	45.57	-6.58%	3,359,426
Apr 20, 2026	49.02	49.47	48.46	48.78	48.78	-2.36%	2,293,922
Apr 17, 2026	48.77	51.21	48.66	49.96	49.96	5.98%	4,319,326
Apr 16, 2026	48.03	48.39	47.06	47.14	47.14	-0.53%	2,296,982